Stockscreener 앱 받기
27.79
1.66%
-0.47
시간 외 거래:
27.79
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-13 | $28.47 | $27.74 | $0.73 | 708,196.0 | -1.66% |
| 2026-03-12 | $28.76 | $28.16 | $0.60 | 822,361.0 | -1.91% |
| 2026-03-11 | $28.84 | $28.49 | $0.35 | 625,720.0 | -0.48% |
| 2026-03-10 | $29.65 | $28.91 | $0.74 | 1,025,074.0 | -1.60% |
| 2026-03-09 | $29.46 | $28.30 | $1.16 | 1,182,868.0 | +1.69% |
| 2026-03-06 | $29.16 | $28.80 | $0.36 | 1,136,894.0 | -2.46% |
| 2026-03-05 | $30.23 | $29.32 | $0.91 | 947,297.0 | -4.11% |
| 2026-03-04 | $30.99 | $30.53 | $0.46 | 816,461.0 | +1.94% |
| 2026-03-03 | $30.45 | $29.56 | $0.895 | 954,707.0 | -2.63% |
| 2026-03-02 | $31.20 | $30.72 | $0.485 | 967,603.0 | -2.62% |
| 2026-02-27 | $32.16 | $31.80 | $0.36 | 464,002.0 | -0.25% |
| 2026-02-26 | $32.11 | $31.62 | $0.49 | 704,569.0 | +1.87% |
| 2026-02-25 | $31.61 | $31.37 | $0.24 | 581,847.0 | -0.03% |
| 2026-02-24 | $31.65 | $31.35 | $0.296 | 748,235.0 | +0.90% |
| 2026-02-23 | $31.30 | $31.07 | $0.225 | 907,477.0 | -0.13% |
| 2026-02-20 | $31.26 | $30.77 | $0.49 | 927,502.0 | +0.97% |
| 2026-02-19 | $31.27 | $30.88 | $0.39 | 808,416.0 | -1.65% |
| 2026-02-18 | $31.56 | $31.11 | $0.45 | 1,334,722.0 | +0.83% |
| 2026-02-17 | $31.25 | $30.82 | $0.435 | 1,255,603.0 | -0.10% |
| 2026-02-13 | $31.31 | $30.91 | $0.40 | 1,088,293.0 | -0.51% |
| 2026-02-12 | $32.34 | $31.34 | $1.00 | 1,233,258.0 | -2.06% |
| 2026-02-11 | $32.08 | $30.96 | $1.12 | 1,621,527.0 | -2.55% |
Koninklijke Philips N V Adr 주식 (PHG) 연도별 가격 이력
이 심층 분석에서는 Koninklijke Philips N V Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koninklijke Philips N V Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $31.20 | $27.74 | $3.46 | 9,895,377.0 | -13.16% |
| 2026-02 | $33.44 | $28.49 | $4.94 | 25,224,333.0 | +11.50% |
| 2026-01 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| 2025-11 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| 2025-10 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| 2025-09 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| 2025-08 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| 2025-07 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| 2025-06 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| 2025-05 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| 2025-04 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| 2025-03 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| 2025-02 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 2025-01 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr 주식 (PHG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| 2024-11 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| 2024-10 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| 2024-09 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| 2024-08 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| 2024-07 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| 2024-06 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| 2024-05 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| 2024-04 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| 2024-03 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| 2024-02 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| 2024-01 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
1.56%
1.05%
자본화:
|
볼륨(24시간):